ブルドックソースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 1,082 | 1,082 | 1,082 | 1,082 | +2 | +0.2% | 400 |
| 2018/07/05 | 1,084 | 1,084.5 | 1,080 | 1,080 | -7.5 | -0.7% | 6,600 |
| 2018/07/04 | 1,090 | 1,095 | 1,085 | 1,087.5 | -8.5 | -0.8% | 2,000 |
| 2018/07/03 | 1,097 | 1,097 | 1,096 | 1,096 | +7.5 | +0.7% | 400 |
| 2018/07/02 | 1,095 | 1,095 | 1,086 | 1,088.5 | +3.5 | +0.3% | 2,400 |
| 2018/06/29 | 1,092.5 | 1,092.5 | 1,083.5 | 1,085 | -7.5 | -0.7% | 4,000 |
| 2018/06/28 | 1,090 | 1,092.5 | 1,085 | 1,092.5 | +2 | +0.2% | 2,600 |
| 2018/06/27 | 1,097 | 1,097 | 1,088.5 | 1,090.5 | +0.5 | ±0% | 2,200 |
| 2018/06/26 | 1,096.5 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 4,200 |
| 2018/06/25 | 1,100 | 1,100 | 1,097.5 | 1,100 | -2.5 | -0.2% | 2,400 |
| 2018/06/22 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | +5 | +0.5% | 600 |
| 2018/06/21 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -2 | -0.2% | 200 |
| 2018/06/20 | 1,096.5 | 1,120 | 1,080 | 1,099.5 | +3 | +0.3% | 19,800 |
| 2018/06/19 | 1,097.5 | 1,099.5 | 1,096.5 | 1,096.5 | -3 | -0.3% | 1,000 |
| 2018/06/18 | 1,098 | 1,099.5 | 1,093 | 1,099.5 | +4.5 | +0.4% | 2,600 |
| 2018/06/15 | 1,093 | 1,095 | 1,092.5 | 1,095 | +3 | +0.3% | 4,400 |
| 2018/06/14 | 1,091.5 | 1,092 | 1,091.5 | 1,092 | ±0 | ±0% | 800 |
| 2018/06/13 | 1,090.5 | 1,095 | 1,090.5 | 1,092 | -3 | -0.3% | 4,400 |
| 2018/06/12 | 1,094.5 | 1,095 | 1,091.5 | 1,095 | +3.5 | +0.3% | 3,000 |
| 2018/06/11 | 1,095.5 | 1,096 | 1,091.5 | 1,091.5 | -3.5 | -0.3% | 3,000 |
| 2018/06/08 | 1,095 | 1,096 | 1,092.5 | 1,095 | ±0 | ±0% | 5,400 |
| 2018/06/07 | 1,095 | 1,096 | 1,093.5 | 1,095 | +1 | +0.1% | 2,000 |
| 2018/06/06 | 1,094.5 | 1,096 | 1,094 | 1,094 | ±0 | ±0% | 2,000 |
| 2018/06/05 | 1,092 | 1,094 | 1,091.5 | 1,094 | +0.5 | ±0% | 1,400 |
| 2018/06/04 | 1,093.5 | 1,097.5 | 1,093.5 | 1,093.5 | +2 | +0.2% | 2,600 |
| 2018/06/01 | 1,098.5 | 1,098.5 | 1,091.5 | 1,091.5 | -2.5 | -0.2% | 6,200 |
| 2018/05/31 | 1,099 | 1,099 | 1,094 | 1,094 | -5 | -0.5% | 1,000 |
| 2018/05/30 | 1,095.5 | 1,099 | 1,093 | 1,099 | -0.5 | ±0% | 7,600 |
| 2018/05/29 | 1,098.5 | 1,100.5 | 1,097.5 | 1,099.5 | +1 | +0.1% | 5,200 |
| 2018/05/28 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | +0.5 | ±0% | 800 |
| 2018/05/25 | 1,099 | 1,100 | 1,097.5 | 1,098 | -1 | -0.1% | 4,000 |
| 2018/05/24 | 1,099 | 1,102.5 | 1,098 | 1,099 | ±0 | ±0% | 3,800 |
| 2018/05/23 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,200 |
| 2018/05/22 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 2,600 |
| 2018/05/21 | 1,100 | 1,105.5 | 1,100 | 1,101 | +1 | +0.1% | 5,400 |
| 2018/05/18 | 1,100 | 1,100.5 | 1,097.5 | 1,100 | ±0 | ±0% | 7,000 |
| 2018/05/17 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | -2.5 | -0.2% | 2,400 |
| 2018/05/16 | 1,102.5 | 1,102.5 | 1,100 | 1,102.5 | ±0 | ±0% | 2,800 |
| 2018/05/15 | 1,099 | 1,102.5 | 1,099 | 1,102.5 | +2.5 | +0.2% | 600 |
| 2018/05/14 | 1,098.5 | 1,100 | 1,097.5 | 1,100 | -2.5 | -0.2% | 2,000 |
| 2018/05/11 | 1,099 | 1,102.5 | 1,098 | 1,102.5 | +4 | +0.4% | 5,000 |
| 2018/05/10 | 1,100 | 1,102.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,600 |
| 2018/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.5 | ±0% | 200 |
| 2018/05/08 | 1,100 | 1,102.5 | 1,099 | 1,100.5 | -4 | -0.4% | 2,000 |
| 2018/05/07 | 1,104.5 | 1,104.5 | 1,104.5 | 1,104.5 | +3.5 | +0.3% | 400 |
| 2018/05/02 | 1,099 | 1,104.5 | 1,099 | 1,101 | +1 | +0.1% | 2,600 |
| 2018/05/01 | 1,100 | 1,102.5 | 1,099.5 | 1,100 | ±0 | ±0% | 4,000 |
| 2018/04/27 | 1,102.5 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 1,600 |
| 2018/04/26 | 1,101.5 | 1,101.5 | 1,098.5 | 1,100 | -1.5 | -0.1% | 8,800 |
| 2018/04/25 | 1,102 | 1,104 | 1,101.5 | 1,101.5 | -0.5 | ±0% | 2,800 |
1751～
1800
件表示中 / 7033件
類似銘柄と比較する
現在ご覧いただいている「ブルドック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブルドック | 214,100円 | +4.7% | +38.9% | 2.10% | 12.54倍 | 1.29倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ファーマフーズ | 103,300円 | +4.9% | -52.4% | 2.42% | 85.23倍 | 2.48倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| なとり | 200,500円 | +2.3% | -9.6% | 1.30% | 19.87倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| フジ日本 | 115,700円 | +3.2% | -9.6% | 2.94% | 12.91倍 | 1.25倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| 佐藤食 | 311,500円 | +0.6% | -14.5% | 1.35% | 21.67倍 | 0.54倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
